Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 140.86 | 141.18 | 137.20 | 137.36 | 0 | -3.50(-2.48%) |
Jul 30, 2019 | 141.83 | 141.83 | 139.72 | 140.86 | 0 | -0.97(-0.68%) |
Jul 29, 2019 | 140.37 | 143.05 | 139.72 | 141.83 | 0 | +1.46(+1.04%) |
Jul 26, 2019 | 142.16 | 142.40 | 140.13 | 140.37 | 0 | -1.79(-1.26%) |
Jul 25, 2019 | 142.81 | 146.06 | 141.67 | 142.16 | 0 | -0.65(-0.46%) |
Jul 24, 2019 | 140.21 | 143.46 | 139.88 | 142.81 | 0 | +2.60(+1.85%) |
Jul 23, 2019 | 139.48 | 141.51 | 138.58 | 140.21 | 0 | +0.73(+0.52%) |
Jul 22, 2019 | 142.97 | 144.02 | 139.31 | 139.48 | 0 | -3.49(-2.44%) |
Jul 19, 2019 | 140.61 | 146.87 | 140.13 | 142.97 | 0 | +2.36(+1.68%) |
Jul 18, 2019 | 143.54 | 143.54 | 140.53 | 140.61 | 0 | -2.93(-2.04%) |
Jul 17, 2019 | 145.00 | 146.79 | 142.97 | 143.54 | 0 | -1.46(-1.01%) |
Jul 16, 2019 | 145.89 | 146.71 | 143.78 | 145.00 | 0 | -0.89(-0.61%) |
Jul 15, 2019 | 151.82 | 153.53 | 145.57 | 145.89 | 0 | -5.93(-3.91%) |
Jul 12, 2019 | 149.95 | 152.39 | 148.82 | 151.82 | 0 | +1.87(+1.25%) |
Jul 11, 2019 | 143.46 | 150.28 | 141.51 | 149.95 | 0 | +6.49(+4.52%) |
Jul 10, 2019 | 142.72 | 143.86 | 141.10 | 143.46 | 0 | +0.74(+0.52%) |
Jul 09, 2019 | 143.21 | 143.21 | 139.88 | 142.72 | 0 | -0.49(-0.34%) |
Jul 08, 2019 | 144.67 | 146.22 | 142.81 | 143.21 | 0 | -1.46(-1.01%) |
Jul 05, 2019 | 144.19 | 145.00 | 141.42 | 144.67 | 0 | +0.48(+0.33%) |
Jul 03, 2019 | 144.19 | 144.19 | 144.19 | 144.19 | 0 | +3.66(+2.60%) |
Jul 02, 2019 | 144.27 | 145.57 | 140.53 | 140.53 | 0 | -3.74(-2.59%) |
Jul 01, 2019 | 149.95 | 151.42 | 142.64 | 144.27 | 0 | -5.68(-3.79%) |
Jun 28, 2019 | 156.45 | 158.24 | 148.33 | 149.95 | 0 | -6.50(-4.15%) |
Jun 27, 2019 | 156.62 | 159.87 | 154.83 | 156.45 | 0 | -0.17(-0.11%) |
Jun 26, 2019 | 155.40 | 157.10 | 153.29 | 156.62 | 0 | +1.22(+0.79%) |
Jun 25, 2019 | 155.15 | 157.67 | 154.50 | 155.40 | 0 | +0.25(+0.16%) |
Jun 24, 2019 | 150.93 | 155.56 | 150.12 | 155.15 | 0 | +4.22(+2.80%) |
Jun 21, 2019 | 152.96 | 153.77 | 150.93 | 150.93 | 0 | -2.03(-1.33%) |
Jun 20, 2019 | 152.07 | 154.34 | 149.87 | 152.96 | 0 | +0.89(+0.59%) |
Jun 19, 2019 | 154.99 | 154.99 | 150.69 | 152.07 | 0 | -2.92(-1.88%) |
Jun 18, 2019 | 158.40 | 158.57 | 153.37 | 154.99 | 0 | -3.41(-2.15%) |
Jun 17, 2019 | 158.73 | 161.98 | 158.00 | 158.40 | 0 | -0.33(-0.21%) |
Jun 14, 2019 | 156.37 | 159.13 | 155.64 | 158.73 | 0 | +2.36(+1.51%) |
Jun 13, 2019 | 154.50 | 157.43 | 153.85 | 156.37 | 0 | +2.70(+1.76%) |
Jun 12, 2019 | 151.97 | 154.36 | 150.04 | 153.67 | 0 | +2.53(+1.67%) |
Jun 11, 2019 | 149.73 | 151.69 | 145.99 | 151.14 | 0 | +2.26(+1.52%) |
Jun 10, 2019 | 147.58 | 148.88 | 144.37 | 148.88 | 0 | +2.14(+1.46%) |
Jun 07, 2019 | 148.78 | 149.35 | 145.76 | 146.74 | 0 | -1.18(-0.80%) |
Jun 06, 2019 | 144.84 | 149.63 | 143.29 | 147.92 | 0 | +3.08(+2.13%) |
Jun 05, 2019 | 152.23 | 152.55 | 144.59 | 144.84 | 0 | -7.39(-4.85%) |
Jun 04, 2019 | 158.16 | 161.25 | 150.44 | 152.23 | 0 | -5.93(-3.75%) |
Jun 03, 2019 | 153.69 | 160.76 | 153.69 | 158.16 | 0 | +4.47(+2.91%) |
May 31, 2019 | 155.64 | 159.13 | 151.99 | 153.69 | 0 | -1.95(-1.25%) |
May 30, 2019 | 147.27 | 155.64 | 144.67 | 155.64 | 0 | +8.37(+5.68%) |
May 29, 2019 | 149.71 | 156.37 | 146.54 | 147.27 | 0 | -2.44(-1.63%) |
May 28, 2019 | 143.62 | 150.60 | 143.62 | 149.71 | 0 | +6.09(+4.24%) |
May 24, 2019 | 143.62 | 143.62 | 143.62 | 143.62 | 0 | +5.44(+3.94%) |
May 23, 2019 | 140.45 | 142.72 | 136.88 | 138.18 | 0 | -2.27(-1.62%) |
May 22, 2019 | 141.67 | 143.13 | 139.15 | 140.45 | 0 | -1.22(-0.86%) |
May 21, 2019 | 141.18 | 147.19 | 140.13 | 141.67 | 0 | +0.49(+0.35%) |
May 20, 2019 | 136.55 | 142.81 | 136.55 | 141.18 | 0 | +4.63(+3.39%) |
May 17, 2019 | 135.41 | 138.26 | 135.09 | 136.55 | 0 | +1.14(+0.84%) |
May 16, 2019 | 130.62 | 136.47 | 130.38 | 135.41 | 0 | +4.79(+3.67%) |
May 15, 2019 | 132.81 | 137.53 | 130.62 | 130.62 | 0 | -2.19(-1.65%) |
May 14, 2019 | 129.00 | 133.63 | 129.00 | 132.81 | 0 | +3.81(+2.95%) |
May 13, 2019 | 125.75 | 129.89 | 124.12 | 129.00 | 0 | +3.25(+2.58%) |
May 10, 2019 | 129.24 | 130.54 | 125.18 | 125.75 | 0 | -3.49(-2.70%) |
May 09, 2019 | 131.11 | 131.11 | 128.51 | 129.24 | 0 | -1.87(-1.43%) |
May 08, 2019 | 131.27 | 132.08 | 129.48 | 131.11 | 0 | -0.16(-0.12%) |
May 07, 2019 | 130.95 | 132.16 | 129.08 | 131.27 | 0 | +0.32(+0.24%) |
May 06, 2019 | 130.46 | 131.43 | 127.21 | 130.95 | 0 | +0.49(+0.38%) |
May 03, 2019 | 131.60 | 132.81 | 129.73 | 130.46 | 0 | -1.14(-0.87%) |
May 02, 2019 | 129.97 | 132.41 | 129.81 | 131.60 | 0 | +1.63(+1.25%) |